Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.62 | 24.04 | 23.75 | 2,467,345 | -0.39(-1.63%) | |
Jan 28, 2022 | 23.60 | 24.30 | 23.49 | 24.14 | 1,927,623 | +0.04(+0.16%) |
Jan 27, 2022 | 23.77 | 24.26 | 23.75 | 24.10 | 3,080,137 | +1.22(+5.31%) |
Jan 26, 2022 | 23.75 | 23.88 | 22.86 | 22.89 | 4,505,085 | -0.79(-3.35%) |
Jan 25, 2022 | 24.15 | 24.46 | 23.51 | 23.68 | 2,147,335 | -0.16(-0.68%) |
Jan 24, 2022 | 24.74 | 24.82 | 23.81 | 23.84 | 4,560,058 | -0.64(-2.62%) |
Jan 21, 2022 | 24.32 | 24.68 | 23.95 | 24.48 | 3,540,193 | +0.88(+3.73%) |
Jan 20, 2022 | 23.34 | 23.61 | 23.18 | 23.60 | 2,036,327 | +0.40(+1.73%) |
Jan 19, 2022 | 22.92 | 23.47 | 22.80 | 23.20 | 2,256,301 | +0.55(+2.41%) |
Jan 18, 2022 | 23.15 | 23.31 | 22.66 | 22.66 | 2,790,684 | -1.07(-4.52%) |
Jan 14, 2022 | 23.73 | 0 | -1.13(-4.54%) | |||
Jan 13, 2022 | 24.40 | 24.90 | 24.20 | 24.86 | 2,486,304 | +0.68(+2.81%) |
Jan 12, 2022 | 24.65 | 24.70 | 24.18 | 24.18 | 2,777,686 | -0.26(-1.06%) |
Jan 11, 2022 | 24.12 | 24.49 | 24.04 | 24.44 | 1,908,907 | +0.44(+1.83%) |
Jan 10, 2022 | 23.52 | 24.10 | 23.37 | 24.00 | 2,667,335 | +0.14(+0.60%) |
Jan 07, 2022 | 24.27 | 24.32 | 23.46 | 23.85 | 2,092,832 | -0.49(-2.00%) |
Jan 06, 2022 | 23.99 | 24.42 | 23.85 | 24.34 | 2,937,747 | +0.13(+0.55%) |
Jan 05, 2022 | 24.77 | 24.80 | 24.07 | 24.21 | 2,800,518 | -0.36(-1.48%) |
Jan 04, 2022 | 24.51 | 24.79 | 24.06 | 24.57 | 3,096,374 | -0.33(-1.31%) |
Jan 03, 2022 | 26.16 | 26.32 | 24.88 | 24.90 | 4,444,861 | -2.03(-7.53%) |
Dec 31, 2021 | 26.81 | 27.47 | 26.59 | 26.92 | 2,296,094 | +0.06(+0.21%) |
Dec 30, 2021 | 26.51 | 26.91 | 26.08 | 26.87 | 2,115,685 | +0.70(+2.67%) |
Dec 29, 2021 | 26.35 | 26.54 | 26.06 | 26.17 | 2,331,580 | -0.94(-3.46%) |
Dec 28, 2021 | 27.78 | 27.89 | 26.93 | 27.11 | 1,629,979 | -0.28(-1.01%) |
Dec 27, 2021 | 27.22 | 27.48 | 27.10 | 27.38 | 1,576,335 | +0.13(+0.49%) |
Dec 23, 2021 | 27.81 | 27.83 | 26.95 | 27.25 | 1,303,213 | -0.71(-2.53%) |
Dec 22, 2021 | 27.89 | 27.98 | 27.53 | 27.96 | 1,365,457 | +0.38(+1.39%) |
Dec 21, 2021 | 27.03 | 27.61 | 26.72 | 27.58 | 2,194,153 | -0.34(-1.23%) |
Dec 20, 2021 | 28.50 | 28.64 | 27.83 | 27.92 | 1,583,808 | -0.55(-1.92%) |
Dec 17, 2021 | 28.32 | 28.63 | 28.17 | 28.46 | 1,762,687 | +0.86(+3.12%) |
Dec 16, 2021 | 27.41 | 28.01 | 27.38 | 27.60 | 2,129,044 | +0.02(+0.07%) |
Dec 15, 2021 | 27.78 | 28.43 | 27.51 | 27.58 | 2,640,222 | -0.80(-2.83%) |
Dec 14, 2021 | 28.20 | 28.51 | 27.61 | 28.39 | 1,150,016 | -0.19(-0.67%) |
Dec 13, 2021 | 28.24 | 28.72 | 28.18 | 28.58 | 1,817,472 | +1.22(+4.44%) |
Dec 10, 2021 | 27.97 | 28.15 | 27.35 | 27.36 | 1,489,759 | -0.26(-0.94%) |
Dec 09, 2021 | 27.65 | 27.93 | 27.18 | 27.62 | 2,328,786 | +0.51(+1.87%) |
Dec 08, 2021 | 28.32 | 28.32 | 27.11 | 27.11 | 2,663,952 | -1.50(-5.25%) |
Dec 07, 2021 | 29.05 | 29.48 | 28.53 | 28.62 | 1,488,736 | -0.72(-2.45%) |
Dec 06, 2021 | 30.46 | 30.60 | 29.16 | 29.33 | 2,138,463 | -1.27(-4.16%) |
Dec 03, 2021 | 29.06 | 31.03 | 28.86 | 30.61 | 2,226,688 | +1.05(+3.56%) |
Dec 02, 2021 | 29.76 | 29.81 | 28.98 | 29.55 | 1,358,520 | +0.13(+0.46%) |
Dec 01, 2021 | 28.36 | 29.46 | 27.98 | 29.42 | 2,678,106 | +0.51(+1.75%) |
Nov 30, 2021 | 28.44 | 29.16 | 28.44 | 28.91 | 2,963,737 | +1.27(+4.60%) |
Nov 29, 2021 | 27.10 | 27.81 | 26.99 | 27.64 | 1,382,641 | -0.50(-1.77%) |
Nov 26, 2021 | 27.38 | 28.37 | 27.32 | 28.14 | 1,737,137 | +1.84(+6.98%) |
Nov 24, 2021 | 25.35 | 26.33 | 25.27 | 26.30 | 926,870 | +1.15(+4.56%) |
Nov 23, 2021 | 25.87 | 25.98 | 25.13 | 25.15 | 1,229,624 | -1.12(-4.26%) |
Nov 22, 2021 | 26.69 | 26.83 | 26.00 | 26.27 | 1,108,768 | -0.97(-3.55%) |
Nov 19, 2021 | 26.82 | 27.35 | 26.80 | 27.24 | 1,175,429 | +0.91(+3.45%) |
Nov 18, 2021 | 25.95 | 26.38 | 25.93 | 26.33 | 908,517 | +0.21(+0.81%) |
Nov 17, 2021 | 25.22 | 26.12 | 25.16 | 26.12 | 1,525,538 | +0.62(+2.44%) |
Nov 16, 2021 | 25.80 | 26.16 | 25.35 | 25.50 | 1,281,495 | -0.20(-0.78%) |
Nov 15, 2021 | 26.46 | 26.50 | 25.55 | 25.70 | 1,486,879 | -1.00(-3.73%) |
Nov 12, 2021 | 27.08 | 27.32 | 26.37 | 26.69 | 847,974 | -0.38(-1.41%) |
Nov 11, 2021 | 27.34 | 27.42 | 27.00 | 27.08 | 543,099 | -0.11(-0.39%) |
Nov 10, 2021 | 28.68 | 27.18 | 2,574,662 | -1.55(-5.39%) | ||
Nov 09, 2021 | 28.66 | 29.19 | 28.57 | 28.73 | 1,220,772 | +1.03(+3.73%) |
Nov 08, 2021 | 27.65 | 27.81 | 27.39 | 27.70 | 1,083,828 | -0.11(-0.38%) |
Nov 05, 2021 | 27.39 | 27.98 | 27.20 | 27.80 | 1,078,307 | +1.19(+4.46%) |
Nov 04, 2021 | 26.00 | 26.78 | 25.98 | 26.62 | 1,397,509 | +0.78(+3.00%) |
Nov 03, 2021 | 27.05 | 27.13 | 25.83 | 25.84 | 1,417,426 | -0.79(-2.98%) |
Nov 02, 2021 | 26.33 | 26.92 | 26.33 | 26.64 | 970,555 | +0.33(+1.27%) |